stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204600,29834231710,2385,2385,2385,2385,84657
20230601,204500,29834231710,2385,2385,2385,2385,0
20230601,204400,29834231710,2385,2385,2385,2385,0
20230601,204300,29834231710,2385,2385,2385,2385,0
20230601,204200,29834231710,2385,2385,2385,2385,0
20230601,204100,29834231710,2385,2385,2385,2385,0
20230601,204000,29834231710,2385,2385,2385,2385,0
20230601,203900,29834231710,2385,2385,2385,2385,0
20230601,203800,29834231710,2385,2385,2385,2385,0
20230601,203700,29834231710,2385,2385,2385,2385,0
20230601,203600,29834231710,2385,2385,2385,2385,0
20230601,203500,29834231710,2385,2385,2385,2385,0
20230601,203400,29834231710,2385,2385,2385,2385,0
20230601,203300,29834231710,2385,2385,2385,2385,0
20230601,203200,29834231710,2385,2385,2385,2385,0
20230601,203100,29834231710,2385,2385,2385,2385,0
20230601,203000,29834231710,2385,2385,2385,2385,0
20230601,202900,29834231710,2385,2385,2385,2385,0
20230601,202800,29834231710,2385,2385,2385,2385,0
20230601,202700,29834231710,2385,2385,2385,2385,0
20230601,202600,29834231710,2385,2385,2385,2385,0
20230601,202500,29834231710,2385,2385,2385,2385,0
20230601,202400,29834231710,2385,2385,2385,2385,0
20230601,202300,29834231710,2385,2385,2385,2385,0
20230601,202200,29834231710,2385,2385,2385,2385,0
20230601,202100,29834231710,2385,2385,2385,2385,0
20230601,202000,29834231710,2385,2385,2385,2385,0
20230601,201900,29834231710,2385,2385,2385,2385,0
20230601,201800,29834231710,2385,2385,2385,2385,0
20230601,201700,29834231710,2385,2385,2385,2385,0
20230601,201600,29834231710,2385,2385,2385,2385,84657
20230601,201500,29834231710,2385,2385,2385,2385,0
20230601,201400,29834231710,2385,2385,2385,2385,0
20230601,201300,29834231710,2385,2385,2385,2385,0
20230601,201200,29834231710,2385,2385,2385,2385,0
20230601,201100,29834231710,2385,2385,2385,2385,0
20230601,201000,29834231710,2385,2385,2385,2385,0
20230601,200900,29834231710,2385,2385,2385,2385,0
20230601,200800,29834231710,2385,2385,2385,2385,0
20230601,200700,29834231710,2385,2385,2385,2385,0
20230601,200600,29834231710,2385,2385,2385,2385,0
20230601,200500,29834231710,2385,2385,2385,2385,0
20230601,200400,29834231710,2385,2385,2385,2385,0
20230601,200300,29834231710,2385,2385,2385,2385,0
20230601,200200,29834231710,2385,2385,2385,2385,0
20230601,200100,29834231710,2385,2385,2385,2385,0
20230601,200000,29834231710,2385,2385,2385,2385,0
20230601,195900,29834231710,2385,2385,2385,2385,0
20230601,195800,29834231710,2385,2385,2385,2385,0
20230601,195700,29834231710,2385,2385,2385,2385,0
20230601,195600,29834231710,2385,2385,2385,2385,0
20230601,195500,29834231710,2385,2385,2385,2385,0
20230601,195400,29834231710,2385,2385,2385,2385,0
20230601,195300,29834231710,2385,2385,2385,2385,0
20230601,195200,29834231710,2385,2385,2385,2385,0
20230601,195100,29834231710,2385,2385,2385,2385,0
20230601,195000,29834231710,2385,2385,2385,2385,0
20230601,194900,29834231710,2385,2385,2385,2385,0
20230601,194800,29834231710,2385,2385,2385,2385,0
20230601,194700,29834231710,2385,2385,2385,2385,0
20230601,194600,29834231710,2385,2385,2385,2385,84657
20230601,194500,29834231710,2385,2385,2385,2385,0
20230601,194400,29834231710,2385,2385,2385,2385,0
20230601,194300,29834231710,2385,2385,2385,2385,0
20230601,194200,29834231710,2385,2385,2385,2385,0
20230601,194100,29834231710,2385,2385,2385,2385,0
20230601,194000,29834231710,2385,2385,2385,2385,0
20230601,193900,29834231710,2385,2385,2385,2385,0
20230601,193800,29834231710,2385,2385,2385,2385,0
20230601,193700,29834231710,2385,2385,2385,2385,0
20230601,193600,29834231710,2385,2385,2385,2385,0
20230601,193500,29834231710,2385,2385,2385,2385,0
20230601,193400,29834231710,2385,2385,2385,2385,0
20230601,193300,29834231710,2385,2385,2385,2385,0
20230601,193200,29834231710,2385,2385,2385,2385,0
20230601,193100,29834231710,2385,2385,2385,2385,0
20230601,193000,29834231710,2385,2385,2385,2385,0
20230601,192900,29834231710,2385,2385,2385,2385,0
20230601,192800,29834231710,2385,2385,2385,2385,0
20230601,192700,29834231710,2385,2385,2385,2385,0
20230601,192600,29834231710,2385,2385,2385,2385,0
20230601,192500,29834231710,2385,2385,2385,2385,0
20230601,192400,29834231710,2385,2385,2385,2385,0
20230601,192300,29834231710,2385,2385,2385,2385,0
20230601,192200,29834231710,2385,2385,2385,2385,0
20230601,192100,29834231710,2385,2385,2385,2385,0
20230601,192000,29834231710,2385,2385,2385,2385,0
20230601,191900,29834231710,2385,2385,2385,2385,0
20230601,191800,29834231710,2385,2385,2385,2385,0
20230601,191700,29834231710,2385,2385,2385,2385,0
20230601,191600,29834231710,2385,2385,2385,2385,84657
20230601,191500,29834231710,2385,2385,2385,2385,0
20230601,191400,29834231710,2385,2385,2385,2385,0
20230601,191300,29834231710,2385,2385,2385,2385,0
20230601,191200,29834231710,2385,2385,2385,2385,0
20230601,191100,29834231710,2385,2385,2385,2385,0
20230601,191000,29834231710,2385,2385,2385,2385,0
20230601,190900,29834231710,2385,2385,2385,2385,0
20230601,190800,29834231710,2385,2385,2385,2385,0
20230601,190700,29834231710,2385,2385,2385,2385,0
20230601,190600,29834231710,2385,2385,2385,2385,0
20230601,190500,29834231710,2385,2385,2385,2385,0
20230601,190400,29834231710,2385,2385,2385,2385,0
20230601,190300,29834231710,2385,2385,2385,2385,0
20230601,190200,29834231710,2385,2385,2385,2385,0
20230601,190100,29834231710,2385,2385,2385,2385,0
20230601,190000,29834231710,2385,2385,2385,2385,0
20230601,185900,29834231710,2385,2385,2385,2385,0
20230601,185800,29834231710,2385,2385,2385,2385,0
20230601,185700,29834231710,2385,2385,2385,2385,0
20230601,185600,29834231710,2385,2385,2385,2385,0
20230601,185500,29834231710,2385,2385,2385,2385,0
20230601,185400,29834231710,2385,2385,2385,2385,0
20230601,185300,29834231710,2385,2385,2385,2385,0
20230601,185200,29834231710,2385,2385,2385,2385,0
20230601,185100,29834231710,2385,2385,2385,2385,0
20230601,185000,29834231710,2385,2385,2385,2385,0
20230601,184900,29834231710,2385,2385,2385,2385,0
20230601,184800,29834231710,2385,2385,2385,2385,0
20230601,184700,29834231710,2385,2385,2385,2385,0
20230601,184600,29834231710,2385,2385,2385,2385,84657
20230601,184500,29834231710,2385,2385,2385,2385,0
20230601,184400,29834231710,2385,2385,2385,2385,0
20230601,184300,29834231710,2385,2385,2385,2385,0
20230601,184200,29834231710,2385,2385,2385,2385,0
20230601,184100,29834231710,2385,2385,2385,2385,0
20230601,184000,29834231710,2385,2385,2385,2385,0
20230601,183900,29834231710,2385,2385,2385,2385,0
20230601,183800,29834231710,2385,2385,2385,2385,0
20230601,183700,29834231710,2385,2385,2385,2385,0
20230601,183600,29834231710,2385,2385,2385,2385,0
20230601,183500,29834231710,2385,2385,2385,2385,0
20230601,183400,29834231710,2385,2385,2385,2385,0
20230601,183300,29834231710,2385,2385,2385,2385,0
20230601,183200,29834231710,2385,2385,2385,2385,0
20230601,183100,29834231710,2385,2385,2385,2385,0
20230601,183000,29834231710,2385,2385,2385,2385,0
20230601,182900,29834231710,2385,2385,2385,2385,0
20230601,182800,29834231710,2385,2385,2385,2385,0
20230601,182700,29834231710,2385,2385,2385,2385,0
20230601,182600,29834231710,2385,2385,2385,2385,0
20230601,182500,29834231710,2385,2385,2385,2385,0
20230601,182400,29834231710,2385,2385,2385,2385,0
20230601,182300,29834231710,2385,2385,2385,2385,0
20230601,182200,29834231710,2385,2385,2385,2385,0
20230601,182100,29834231710,2385,2385,2385,2385,0
20230601,182000,29834231710,2385,2385,2385,2385,0
20230601,181900,29834231710,2385,2385,2385,2385,0
20230601,181800,29834231710,2385,2385,2385,2385,0
20230601,181700,29834231710,2385,2385,2385,2385,0
20230601,181600,29834231710,2385,2385,2385,2385,84657
20230601,181500,29834231710,2385,2385,2385,2385,0
20230601,181400,29834231710,2385,2385,2385,2385,0
20230601,181300,29834231710,2385,2385,2385,2385,0
20230601,181200,29834231710,2385,2385,2385,2385,0
20230601,181100,29834231710,2385,2385,2385,2385,0
20230601,181000,29834231710,2385,2385,2385,2385,0
20230601,180900,29834231710,2385,2385,2385,2385,0
20230601,180800,29834231710,2385,2385,2385,2385,0
20230601,180700,29834231710,2385,2385,2385,2385,0
20230601,180600,29834231710,2385,2385,2385,2385,0
20230601,180500,29834231710,2385,2385,2385,2385,0
20230601,180400,29834231710,2385,2385,2385,2385,0
20230601,180300,29834231710,2385,2385,2385,2385,0
20230601,180200,29834231710,2385,2385,2385,2385,0
20230601,180100,29834231710,2385,2385,2385,2385,0
20230601,180000,29834231710,2385,2385,2385,2385,0
20230601,175900,29834231710,2385,2385,2385,2385,0
20230601,175800,29834231710,2385,2385,2385,2385,0
20230601,175700,29834231710,2385,2385,2385,2385,0
20230601,175600,29834231710,2385,2385,2385,2385,0
20230601,175500,29834231710,2385,2385,2385,2385,0
20230601,175400,29834231710,2385,2385,2385,2385,0
20230601,175300,29834231710,2385,2385,2385,2385,0
20230601,175200,29834231710,2385,2385,2385,2385,0
20230601,175100,29834231710,2385,2385,2385,2385,0
20230601,175000,29834231710,2385,2385,2385,2385,0
20230601,174900,29834231710,2385,2385,2385,2385,0
20230601,174800,29834231710,2385,2385,2385,2385,0
20230601,174700,29834231710,2385,2385,2385,2385,0
20230601,174600,29834231710,2385,2385,2385,2385,84657
20230601,174500,29834231710,2385,2385,2385,2385,0
20230601,174400,29834231710,2385,2385,2385,2385,0
20230601,174300,29834231710,2385,2385,2385,2385,0
20230601,174200,29834231710,2385,2385,2385,2385,0
20230601,174100,29834231710,2385,2385,2385,2385,0
20230601,174000,29834231710,2385,2385,2385,2385,0
20230601,173900,29834231710,2385,2385,2385,2385,0
20230601,173800,29834231710,2385,2385,2385,2385,0
20230601,173700,29834231710,2385,2385,2385,2385,0
20230601,173600,29834231710,2385,2385,2385,2385,0
20230601,173500,29834231710,2385,2385,2385,2385,0
20230601,173400,29834231710,2385,2385,2385,2385,0
20230601,173300,29834231710,2385,2385,2385,2385,0
20230601,173200,29834231710,2385,2385,2385,2385,0
20230601,173100,29834231710,2385,2385,2385,2385,0
20230601,173000,29834231710,2385,2385,2385,2385,0
20230601,172900,29834231710,2385,2385,2385,2385,0
20230601,172800,29834231710,2385,2385,2385,2385,0
20230601,172700,29834231710,2385,2385,2385,2385,0
20230601,172600,29834231710,2385,2385,2385,2385,0
20230601,172500,29834231710,2385,2385,2385,2385,0
20230601,172400,29834231710,2385,2385,2385,2385,0
20230601,172300,29834231710,2385,2385,2385,2385,0
20230601,172200,29834231710,2385,2385,2385,2385,0
20230601,172100,29834231710,2385,2385,2385,2385,0
20230601,172000,29834231710,2385,2385,2385,2385,0
20230601,171900,29834231710,2385,2385,2385,2385,0
20230601,171800,29834231710,2385,2385,2385,2385,0
20230601,171700,29834231710,2385,2385,2385,2385,0
20230601,171600,29834231710,2385,2385,2385,2385,84657
20230601,171500,29834231710,2385,2385,2385,2385,0
20230601,171400,29834231710,2385,2385,2385,2385,0
20230601,171300,29834231710,2385,2385,2385,2385,0
20230601,171200,29834231710,2385,2385,2385,2385,0
20230601,171100,29834231710,2385,2385,2385,2385,0
20230601,171000,29834231710,2385,2385,2385,2385,0
20230601,170900,29834231710,2385,2385,2385,2385,0
20230601,170800,29834231710,2385,2385,2385,2385,0
20230601,170700,29834231710,2385,2385,2385,2385,0
20230601,170600,29834231710,2385,2385,2385,2385,0
20230601,170500,29834231710,2385,2385,2385,2385,0
20230601,170400,29834231710,2385,2385,2385,2385,0
20230601,170300,29834231710,2385,2385,2385,2385,0
20230601,170200,29834231710,2385,2385,2385,2385,0
20230601,170100,29834231710,2385,2385,2385,2385,0
20230601,170000,29834231710,2385,2385,2385,2385,0
20230601,165900,29834231710,2385,2385,2385,2385,0
20230601,165800,29834231710,2385,2385,2385,2385,0
20230601,165700,29834231710,2385,2385,2385,2385,0
20230601,165600,29834231710,2385,2385,2385,2385,0
20230601,165500,29834231710,2385,2385,2385,2385,0
20230601,165400,29834231710,2385,2385,2385,2385,0
20230601,165300,29834231710,2385,2385,2385,2385,0
20230601,165200,29834231710,2385,2385,2385,2385,0
20230601,165100,29834231710,2385,2385,2385,2385,0
20230601,165000,29834231710,2385,2385,2385,2385,0
20230601,164900,29834231710,2385,2385,2385,2385,0
20230601,164800,29834231710,2385,2385,2385,2385,0
20230601,164700,29834231710,2385,2385,2385,2385,0
20230601,164600,29834231710,2385,2385,2385,2385,84657
20230601,164500,29834231710,2385,2385,2385,2385,0
20230601,164400,29834231710,2385,2385,2385,2385,0
20230601,164300,29834231710,2385,2385,2385,2385,0
20230601,164200,29834231710,2385,2385,2385,2385,0
20230601,164100,29834231710,2385,2385,2385,2385,0
20230601,164000,29834231710,2385,2385,2385,2385,0
20230601,163900,29834231710,2385,2385,2385,2385,0
20230601,163800,29834231710,2385,2385,2385,2385,0
20230601,163700,29834231710,2385,2385,2385,2385,0
20230601,163600,29834231710,2385,2385,2385,2385,0
20230601,163500,29834231710,2385,2385,2385,2385,0
20230601,163400,29834231710,2385,2385,2385,2385,0
20230601,163300,29834231710,2385,2385,2385,2385,0
20230601,163200,29834231710,2385,2385,2385,2385,0
20230601,163100,29834231710,2385,2385,2385,2385,0
20230601,163000,29834231710,2385,2385,2385,2385,0
20230601,162900,29834231710,2385,2385,2385,2385,0
20230601,162800,29834231710,2385,2385,2385,2385,0
20230601,162700,29834231710,2385,2385,2385,2385,0
20230601,162600,29834231710,2385,2385,2385,2385,0
20230601,162500,29834231710,2385,2385,2385,2385,0
20230601,162400,29834231710,2385,2385,2385,2385,0
20230601,162300,29834231710,2385,2385,2385,2385,0
20230601,162200,29834231710,2385,2385,2385,2385,0
20230601,162100,29834231710,2385,2385,2385,2385,0
20230601,162000,29834231710,2385,2385,2385,2385,0
20230601,161900,29834231710,2385,2385,2385,2385,0
20230601,161800,29834231710,2385,2385,2385,2385,0
20230601,161700,29834231710,2385,2385,2385,2385,0
20230601,161600,29834231710,2385,2385,2385,2385,84657
20230601,161500,29834231710,2385,2385,2385,2385,0
20230601,161400,29834231710,2385,2385,2385,2385,0
20230601,161300,29834231710,2385,2385,2385,2385,0
20230601,161200,29834231710,2385,2385,2385,2385,0
20230601,161100,29834231710,2385,2385,2385,2385,0
20230601,161000,29834231710,2385,2385,2385,2385,0
20230601,160900,29834231710,2385,2385,2385,2385,0
20230601,160800,29834231710,2385,2385,2385,2385,0
20230601,160700,29834231710,2385,2385,2385,2385,0
20230601,160600,29834231710,2385,2385,2385,2385,0
20230601,160500,29834231710,2385,2385,2385,2385,0
20230601,160400,29834231710,2385,2385,2385,2385,0
20230601,160300,29834231710,2385,2385,2385,2385,0
20230601,160200,29834231710,2385,2385,2385,2385,0
20230601,160100,29834231710,2385,2385,2385,2385,0
20230601,160000,29834231710,2385,2385,2385,2385,0
20230601,155900,29834231710,2385,2385,2385,2385,0
20230601,155800,29834231710,2385,2385,2385,2385,0
20230601,155700,29834231710,2385,2385,2385,2385,0
20230601,155600,29834231710,2385,2385,2385,2385,0
20230601,155500,29834231710,2385,2385,2385,2385,0
20230601,155400,29834231710,2385,2385,2385,2385,0
20230601,155300,29834231710,2385,2385,2385,2385,0
20230601,155200,29834231710,2385,2385,2385,2385,0
20230601,155100,29834231710,2385,2385,2385,2385,0
20230601,155000,29834231710,2385,2385,2385,2385,0
20230601,154900,29834231710,2385,2385,2385,2385,0
20230601,154800,29834231710,2385,2385,2385,2385,0
20230601,154700,29834231710,2385,2385,2385,2385,0
20230601,154600,29834231710,2385,2385,2385,2385,84657
20230601,154500,29834231710,2385,2385,2385,2385,0
20230601,154400,29834231710,2385,2385,2385,2385,0
20230601,154300,29834231710,2385,2385,2385,2385,0
20230601,154200,29834231710,2385,2385,2385,2385,0
20230601,154100,29834231710,2385,2385,2385,2385,0
20230601,154000,29834231710,2385,2385,2385,2385,0
20230601,153900,29834231710,2385,2385,2385,2385,0
20230601,153800,29834231710,2385,2385,2385,2385,0
20230601,153700,29834231710,2385,2385,2385,2385,0
20230601,153600,29834231710,2385,2385,2385,2385,0
20230601,153500,29834231710,2385,2385,2385,2385,0
20230601,153400,29834231710,2385,2385,2385,2385,0
20230601,153300,29834231710,2385,2385,2385,2385,0
20230601,153200,29834231710,2385,2385,2385,2385,0
20230601,153100,29834231710,2385,2385,2385,2385,0
20230601,153000,29834231710,2385,2385,2385,2385,84657
20230601,152900,29632324765,2380,2380,2380,2380,0
20230601,152800,29632324765,2380,2380,2380,2380,0
20230601,152700,29632324765,2380,2380,2380,2380,0
20230601,152600,29632324765,2380,2380,2380,2380,0
20230601,152500,29632324765,2380,2380,2380,2380,0
20230601,152400,29632324765,2380,2380,2380,2380,0
20230601,152300,29632324765,2380,2380,2380,2380,0
20230601,152200,29632324765,2380,2380,2380,2380,0
20230601,152100,29632324765,2380,2380,2380,2380,0
20230601,152000,29632324765,2380,2380,2380,2380,0
20230601,151900,29632324765,2380,2370,2380,2370,11386
20230601,151800,29605263035,2370,2375,2380,2365,63505
20230601,151700,29454671650,2375,2375,2380,2375,5373
20230601,151600,29441900270,2380,2385,2385,2375,11282
20230601,151500,29415030585,2380,2390,2390,2380,8193
20230601,151400,29395529740,2390,2385,2390,2380,18443
20230601,151300,29351596360,2385,2380,2385,2375,11699
20230601,151200,29323750635,2380,2375,2380,2375,10110
20230601,151100,29299735485,2375,2375,2375,2370,6401
20230601,151000,29284542510,2375,2375,2375,2365,10034
20230601,150900,29260784180,2360,2375,2375,2360,15941
20230601,150800,29223050090,2375,2365,2375,2365,12713
20230601,150700,29192939315,2370,2370,2375,2365,23358
20230601,150600,29137588940,2370,2365,2370,2360,19649
20230601,150500,29091073855,2365,2370,2370,2360,1319
20230601,150400,29087955695,2370,2360,2370,2360,2883
20230601,150300,29081139860,2365,2370,2370,2360,22983
20230601,150200,29026830765,2375,2375,2375,2370,5139
20230601,150100,29014642990,2375,2370,2375,2370,1273
20230601,150000,29011624405,2375,2365,2375,2365,9985
20230601,145900,28987965950,2365,2365,2365,2360,3052
20230601,145800,28980754990,2365,2360,2365,2360,1835
20230601,145700,28976419625,2360,2370,2370,2360,6499
20230601,145600,28961045640,2365,2365,2365,2360,3974
20230601,145500,28951650210,2360,2370,2370,2360,4472
20230601,145400,28941066870,2370,2370,2370,2365,3910
20230601,145300,28931808420,2370,2365,2370,2365,1298
20230601,145200,28928732990,2370,2365,2370,2360,2096
20230601,145100,28923779940,2365,2365,2370,2360,7587
20230601,145000,28905856930,2365,2370,2370,2360,8946
20230601,144900,28884731630,2370,2360,2370,2360,7859
20230601,144800,28866142035,2365,2365,2365,2360,2831
20230601,144700,28859450355,2365,2365,2365,2360,4039
20230601,144600,28849911095,2365,2365,2365,2360,1806
20230601,144500,28845644905,2365,2360,2365,2360,6768
20230601,144400,28829671935,2360,2365,2365,2360,18797
20230601,144300,28785300405,2365,2360,2365,2360,1930
20230601,144200,28780740060,2360,2365,2370,2360,10127
20230601,144100,28756802300,2365,2365,2375,2365,1856
20230601,144000,28752403695,2370,2380,2380,2365,4676
20230601,143900,28741323175,2380,2380,2380,2370,5246
20230601,143800,28728859130,2380,2370,2380,2370,10870
20230601,143700,28703081315,2375,2375,2380,2370,2528
20230601,143600,28697071340,2380,2380,2380,2375,2989
20230601,143500,28689960545,2380,2380,2380,2370,14031
20230601,143400,28656622505,2380,2375,2380,2365,4511
20230601,143300,28645926890,2375,2370,2375,2365,4311
20230601,143200,28635691860,2375,2370,2375,2365,2339
20230601,143100,28630150405,2370,2375,2375,2370,2563
20230601,143000,28624075550,2375,2375,2380,2370,3848
20230601,142900,28614936545,2375,2365,2375,2365,3929
20230601,142800,28605628845,2365,2375,2375,2365,2428
20230601,142700,28599879375,2375,2375,2375,2370,5600
20230601,142600,28586597780,2375,2375,2380,2375,1194
20230601,142500,28583760285,2380,2370,2380,2365,11490
20230601,142400,28556455535,2370,2365,2370,2360,9250
20230601,142300,28534590120,2365,2370,2375,2365,6088
20230601,142200,28520159790,2370,2365,2370,2355,5654
20230601,142100,28506791805,2360,2360,2365,2350,32822
20230601,142000,28429438630,2360,2365,2365,2355,8802
20230601,141900,28408659990,2360,2360,2365,2355,18071
20230601,141800,28366006510,2360,2370,2375,2360,29524
20230601,141700,28296216895,2370,2370,2375,2370,5583
20230601,141600,28282981105,2370,2365,2375,2365,13104
20230601,141500,28251981655,2375,2370,2375,2365,17942
20230601,141400,28209455605,2370,2380,2380,2370,11841
20230601,141300,28181354765,2380,2380,2380,2375,4065
20230601,141200,28171688425,2375,2380,2380,2375,4358
20230601,141100,28161332360,2380,2385,2385,2375,6360
20230601,141000,28146195005,2375,2380,2385,2375,7040
20230601,140900,28129444080,2380,2380,2385,2370,9112
20230601,140800,28107803885,2380,2370,2380,2370,9131
20230601,140700,28086098860,2375,2380,2380,2370,15148
20230601,140600,28050172140,2375,2375,2380,2370,12871
20230601,140500,28019586400,2375,2370,2380,2370,29909
20230601,140400,27948613110,2370,2380,2380,2370,28129
20230601,140300,27881771660,2385,2390,2390,2380,19401
20230601,140200,27835565700,2385,2380,2390,2380,5885
20230601,140100,27821532265,2380,2390,2395,2375,53032
20230601,140000,27695273035,2390,2395,2395,2390,4364
20230601,135900,27684833245,2390,2390,2395,2390,1997
20230601,135800,27680059545,2390,2400,2400,2390,5065
20230601,135700,27667920735,2395,2395,2400,2390,4844
20230601,135600,27656306835,2400,2395,2400,2385,10359
20230601,135500,27631541590,2395,2395,2400,2390,13337
20230601,135400,27599633710,2390,2395,2395,2385,26404
20230601,135300,27536487030,2395,2405,2405,2390,55155
20230601,135200,27404196795,2405,2410,2410,2405,9319
20230601,135100,27381768365,2410,2410,2410,2405,32832
20230601,135000,27302749745,2410,2415,2420,2410,7188
20230601,134900,27285409640,2415,2420,2420,2410,6031
20230601,134800,27270844630,2420,2420,2420,2415,8788
20230601,134700,27249598685,2420,2420,2420,2410,7054
20230601,134600,27232548095,2420,2420,2425,2410,27187
20230601,134500,27166883005,2425,2430,2430,2425,5313
20230601,134400,27153997965,2430,2430,2435,2430,5574
20230601,134300,27140450555,2435,2430,2435,2425,1594
20230601,134200,27136578180,2430,2430,2435,2430,4242
20230601,134100,27126270115,2435,2430,2435,2430,3681
20230601,134000,27117325250,2435,2430,2435,2425,8638
20230601,133900,27096336890,2435,2420,2435,2420,13198
20230601,133800,27064321165,2425,2425,2430,2420,2035
20230601,133700,27059387790,2425,2425,2425,2420,3434
20230601,133600,27051064810,2420,2425,2430,2420,2207
20230601,133500,27045712730,2430,2430,2430,2420,3816
20230601,133400,27036456020,2430,2430,2430,2425,1312
20230601,133300,27033269030,2430,2420,2430,2415,23569
20230601,133200,26976241305,2420,2420,2420,2415,13331
20230601,133100,26944031370,2420,2420,2420,2415,1661
20230601,133000,26940012445,2420,2425,2425,2415,13138
20230601,132900,26908227070,2425,2425,2430,2425,5594
20230601,132800,26894661410,2430,2435,2435,2425,687
20230601,132700,26892992060,2430,2430,2435,2425,4187
20230601,132600,26882807440,2430,2435,2435,2430,4283
20230601,132500,26872399540,2435,2415,2435,2415,4310
20230601,132400,26861983070,2420,2430,2430,2420,34599
20230601,132300,26778212870,2430,2435,2435,2430,4639
20230601,132200,26766939315,2435,2435,2435,2430,2465
20230601,132100,26760939385,2435,2440,2440,2430,6085
20230601,132000,26746127290,2430,2445,2445,2430,2877
20230601,131900,26739132260,2435,2445,2445,2435,2187
20230601,131800,26733805515,2440,2440,2445,2440,2544
20230601,131700,26727587650,2440,2445,2445,2440,532
20230601,131600,26726289445,2445,2450,2450,2435,13506
20230601,131500,26693346720,2445,2450,2450,2445,7255
20230601,131400,26675598220,2450,2445,2450,2445,2950
20230601,131300,26668385460,2450,2445,2450,2440,4232
20230601,131200,26658034195,2445,2440,2445,2435,5242
20230601,131100,26645243305,2445,2440,2445,2435,3546
20230601,131000,26636598420,2440,2430,2445,2430,6915
20230601,130900,26619747845,2430,2435,2435,2430,8386
20230601,130800,26599359540,2440,2445,2450,2435,9259
20230601,130700,26576751935,2450,2445,2450,2440,4322
20230601,130600,26566184645,2445,2440,2445,2440,866
20230601,130500,26564070930,2445,2440,2445,2440,7456
20230601,130400,26545868885,2440,2440,2440,2435,959
20230601,130300,26543531910,2435,2440,2440,2435,7940
20230601,130200,26524185610,2440,2425,2440,2425,7799
20230601,130100,26505221740,2425,2420,2430,2420,7905
20230601,130000,26486038145,2425,2430,2430,2420,5170
20230601,125900,26473512010,2430,2430,2430,2420,9087
20230601,125800,26451470660,2430,2425,2430,2425,2017
20230601,125700,26446578730,2420,2415,2425,2415,16708
20230601,125600,26406077930,2415,2425,2425,2415,36974
20230601,125500,26316679780,2425,2425,2425,2420,15238
20230601,125400,26279738845,2425,2425,2430,2425,14358
20230601,125300,26244902725,2430,2430,2430,2425,10768
20230601,125200,26218748775,2430,2440,2440,2430,9053
20230601,125100,26196697075,2440,2440,2440,2435,1797
20230601,125000,26192312570,2435,2440,2440,2435,1624
20230601,124900,26188355480,2440,2440,2445,2440,4961
20230601,124800,26176240470,2440,2425,2440,2425,29364
20230601,124700,26104833015,2425,2430,2430,2420,34773
20230601,124600,26020482060,2430,2435,2435,2430,17567
20230601,124500,25977791415,2435,2440,2440,2430,10904
20230601,124400,25951262765,2440,2440,2445,2425,34100
20230601,124300,25868162530,2440,2465,2465,2425,118533
20230601,124200,25578770870,2465,2465,2475,2460,10100
20230601,124100,25553899135,2470,2475,2475,2465,4087
20230601,124000,25543813425,2475,2470,2480,2465,25056
20230601,123900,25481994920,2470,2480,2480,2470,7066
20230601,123800,25464528055,2480,2475,2485,2475,740
20230601,123700,25462692875,2480,2485,2485,2480,1862
20230601,123600,25458070055,2485,2480,2485,2480,1060
20230601,123500,25455439245,2480,2475,2480,2475,1462
20230601,123400,25451820040,2480,2480,2485,2470,3562
20230601,123300,25443014395,2480,2490,2490,2475,3053
20230601,123200,25435457910,2490,2485,2490,2470,13522
20230601,123100,25401855085,2470,2485,2485,2470,20636
20230601,123000,25350743990,2490,2495,2495,2490,4963
20230601,122900,25338380530,2495,2495,2495,2490,2452
20230601,122800,25332263345,2490,2495,2495,2485,14070
20230601,122700,25297222895,2495,2485,2500,2485,25310
20230601,122600,25234140075,2490,2485,2490,2480,5273
20230601,122500,25221036225,2485,2485,2485,2480,2021
20230601,122400,25216017380,2485,2475,2485,2475,4059
20230601,122300,25205954935,2475,2475,2480,2475,8375
20230601,122200,25185221755,2480,2480,2480,2475,1059
20230601,122100,25182597355,2475,2480,2480,2475,1807
20230601,122000,25178118765,2480,2475,2480,2475,6170
20230601,121900,25162823375,2475,2480,2485,2475,8395
20230601,121800,25142044620,2485,2475,2485,2475,12679
20230601,121700,25110615820,2475,2480,2480,2475,718
20230601,121600,25108838645,2480,2475,2480,2475,2171
20230601,121500,25103465365,2475,2480,2480,2475,16666
20230601,121400,25062205110,2480,2485,2485,2480,4409
20230601,121300,25051270245,2485,2480,2485,2480,6287
20230601,121200,25035675680,2480,2475,2480,2475,428
20230601,121100,25034616325,2475,2470,2475,2470,4947
20230601,121000,25022380870,2470,2475,2475,2470,2579
20230601,120900,25016001450,2475,2475,2475,2470,868
20230601,120800,25013853955,2475,2480,2480,2475,11447
20230601,120700,24985519945,2480,2475,2480,2475,3265
20230601,120600,24977439010,2475,2475,2475,2470,1325
20230601,120500,24974160455,2475,2470,2475,2470,12706
20230601,120400,24942762895,2475,2465,2475,2465,25201
20230601,120300,24880567120,2465,2465,2465,2465,0
20230601,120200,24880567120,2465,2465,2470,2465,6577
20230601,120100,24864353990,2465,2475,2475,2465,56070
20230601,120000,24726059400,2475,2480,2480,2470,5124
20230601,115900,24713377630,2480,2480,2480,2475,11294
20230601,115800,24685398515,2480,2470,2480,2470,11919
20230601,115700,24655931135,2470,2480,2480,2470,19205
20230601,115600,24608442395,2480,2480,2490,2480,22263
20230601,115500,24553190360,2475,2465,2475,2465,10321
20230601,115400,24527687670,2465,2470,2475,2465,40959
20230601,115300,24426574565,2470,2480,2480,2470,13018
20230601,115200,24394354935,2480,2480,2485,2475,11571
20230601,115100,24365685115,2485,2475,2485,2475,16343
20230601,115000,24325185785,2480,2490,2490,2480,25572
20230601,114900,24261675400,2490,2495,2495,2490,4384
20230601,114800,24250758980,2485,2495,2500,2485,15636
20230601,114700,24211823025,2495,2490,2495,2485,11316
20230601,114600,24183618665,2490,2490,2495,2485,15519
20230601,114500,24144998900,2490,2500,2500,2490,10888
20230601,114400,24117874525,2500,2500,2500,2495,977
20230601,114300,24115434875,2500,2500,2500,2495,1302
20230601,114200,24112184370,2500,2500,2500,2495,5711
20230601,114100,24097907170,2500,2495,2500,2485,28233
20230601,114000,24027566080,2495,2505,2505,2490,26361
20230601,113900,23961786535,2505,2505,2505,2495,10478
20230601,113800,23935591390,2505,2495,2505,2495,22648
20230601,113700,23878999815,2495,2500,2500,2490,47892
20230601,113600,23759505650,2505,2505,2510,2500,19790
20230601,113500,23709988910,2500,2505,2510,2490,115600
20230601,113400,23421156985,2510,2530,2530,2505,80806
20230601,113300,23217669495,2530,2530,2535,2530,9564
20230601,113200,23193452400,2530,2535,2535,2530,3906
20230601,113100,23183564320,2535,2535,2535,2530,811
20230601,113000,23181509240,2535,2535,2535,2530,659
20230601,112900,23179840250,2535,2535,2535,2530,2841
20230601,112800,23172638955,2535,2535,2535,2535,3366
20230601,112700,23164106145,2535,2535,2540,2535,1111
20230601,112600,23161289610,2535,2535,2535,2530,8426
20230601,112500,23139931210,2535,2535,2540,2535,1846
20230601,112400,23135251595,2535,2540,2540,2535,10933
20230601,112300,23107532120,2540,2535,2540,2535,3689
20230601,112200,23098171590,2540,2540,2540,2530,18521
20230601,112100,23051211920,2535,2545,2545,2535,11455
20230601,112000,23022125455,2545,2540,2545,2540,1820
20230601,111900,23017496215,2545,2540,2545,2540,4427
20230601,111800,23006248895,2545,2535,2545,2530,4569
20230601,111700,22994650865,2530,2540,2540,2530,4746
20230601,111600,22982619910,2535,2535,2540,2535,427
20230601,111500,22981536935,2535,2540,2540,2535,10339
20230601,111400,22955304080,2545,2545,2545,2540,1185
20230601,111300,22952289615,2540,2545,2545,2540,1947
20230601,111200,22947343685,2540,2550,2550,2535,7674
20230601,111100,22927819745,2545,2535,2545,2530,9826
20230601,111000,22902882380,2535,2535,2540,2535,2515
20230601,110900,22896501460,2535,2540,2545,2535,5165
20230601,110800,22883390315,2545,2535,2550,2530,7912
20230601,110700,22863295845,2535,2540,2540,2530,31934
20230601,110600,22782351820,2540,2540,2540,2535,17961
20230601,110500,22736772655,2545,2560,2560,2540,39033
20230601,110400,22637533485,2560,2550,2560,2545,3663
20230601,110300,22628202770,2550,2555,2560,2550,5327
20230601,110200,22614614125,2555,2560,2560,2555,4761
20230601,110100,22602449730,2560,2555,2565,2555,4419
20230601,110000,22591147870,2555,2560,2565,2550,5690
20230601,105900,22576627015,2560,2555,2560,2550,6323
20230601,105800,22560474920,2555,2560,2560,2550,5530
20230601,105700,22546362050,2560,2555,2560,2555,4254
20230601,105600,22535484285,2555,2555,2560,2550,2298
20230601,105500,22529615440,2555,2555,2555,2550,1976
20230601,105400,22524566875,2555,2560,2560,2555,708
20230601,105300,22522757815,2560,2550,2560,2550,4604
20230601,105200,22511006055,2550,2565,2565,2550,5352
20230601,105100,22497352540,2560,2560,2565,2550,5584
20230601,105000,22483073505,2555,2565,2565,2555,11751
20230601,104900,22452960160,2565,2555,2565,2555,22625
20230601,104800,22395027700,2560,2560,2560,2550,10203
20230601,104700,22368964600,2555,2545,2560,2545,7613
20230601,104600,22349548700,2545,2550,2550,2545,4894
20230601,104500,22337087625,2550,2545,2550,2545,5081
20230601,104400,22324146830,2540,2540,2545,2540,9905
20230601,104300,22298951180,2545,2540,2545,2535,35996
20230601,104200,22207534680,2540,2540,2545,2540,8400
20230601,104100,22186187795,2540,2540,2550,2540,3963
20230601,104000,22176105995,2540,2545,2550,2540,15232
20230601,103900,22137381320,2545,2545,2550,2545,10441
20230601,103800,22110808255,2545,2555,2555,2545,29865
20230601,103700,22034769925,2550,2550,2555,2550,5824
20230601,103600,22019918575,2550,2550,2555,2550,6581
20230601,103500,22003135630,2555,2550,2555,2545,32605
20230601,103400,21920012765,2550,2555,2560,2550,18928
20230601,103300,21871655110,2560,2565,2565,2555,6570
20230601,103200,21854857980,2560,2565,2565,2560,13144
20230601,103100,21821206135,2565,2565,2565,2560,7749
20230601,103000,21801353250,2565,2565,2565,2560,7333
20230601,102900,21782567420,2565,2565,2570,2560,5402
20230601,102800,21768728690,2565,2565,2570,2565,8017
20230601,102700,21748161555,2570,2560,2570,2560,5791
20230601,102600,21733307475,2560,2565,2570,2560,6722
20230601,102500,21716063560,2565,2565,2570,2565,6819
20230601,102400,21698562400,2570,2570,2570,2560,6338
20230601,102300,21682294550,2560,2580,2585,2560,64471
20230601,102200,21516223090,2585,2575,2585,2570,48816
20230601,102100,21390285430,2575,2575,2580,2565,32570
20230601,102000,21306424870,2575,2570,2585,2570,70117
20230601,101900,21125770250,2575,2570,2580,2560,20843
20230601,101800,21072161475,2560,2555,2570,2555,20740
20230601,101700,21019031300,2560,2560,2565,2555,5715
20230601,101600,21004403400,2555,2560,2565,2555,10507
20230601,101500,20977511395,2560,2560,2565,2560,9427
20230601,101400,20953377790,2560,2560,2565,2560,2758
20230601,101300,20946316165,2565,2560,2565,2550,21347
20230601,101200,20891766030,2560,2560,2560,2555,4613
20230601,101100,20879965435,2560,2555,2560,2555,11541
20230601,101000,20850477980,2555,2560,2565,2555,6391
20230601,100900,20834136010,2565,2555,2565,2550,12902
20230601,100800,20801140100,2555,2550,2555,2550,4443
20230601,100700,20789809005,2555,2560,2560,2550,13251
20230601,100600,20755958240,2560,2565,2565,2560,16272
20230601,100500,20714299730,2560,2570,2570,2560,14363
20230601,100400,20677447020,2570,2570,2575,2565,10879
20230601,100300,20649498330,2575,2565,2575,2560,14035
20230601,100200,20613445915,2560,2560,2570,2560,10458
20230601,100100,20586621085,2565,2555,2565,2555,6598
20230601,100000,20569746985,2555,2550,2560,2545,7456
20230601,095900,20550721815,2555,2550,2555,2545,11783
20230601,095800,20520683660,2545,2550,2550,2545,21890
20230601,095700,20464922300,2545,2550,2550,2545,8287
20230601,095600,20443797515,2550,2555,2555,2545,15101
20230601,095500,20405319285,2555,2560,2560,2555,10932
20230601,095400,20377385720,2555,2560,2565,2555,19646
20230601,095300,20327092715,2560,2560,2565,2560,23543
20230601,095200,20266764620,2560,2555,2565,2555,34899
20230601,095100,20177398615,2560,2540,2565,2540,58444
20230601,095000,20028022165,2540,2530,2540,2525,22370
20230601,094900,19971408555,2530,2535,2535,2525,29022
20230601,094800,19897991590,2535,2540,2540,2530,14695
20230601,094700,19860742985,2530,2530,2540,2530,14908
20230601,094600,19822964575,2530,2540,2540,2530,26924
20230601,094500,19754704390,2540,2545,2550,2535,16483
20230601,094400,19712793805,2545,2540,2555,2540,26476
20230601,094300,19645342535,2535,2535,2540,2525,84330
20230601,094200,19431775630,2535,2555,2555,2535,84594
20230601,094100,19216618460,2555,2560,2565,2555,32601
20230601,094000,19133239550,2560,2585,2585,2560,64420
20230601,093900,18967488960,2580,2580,2585,2580,26675
20230601,093800,18898558505,2585,2580,2585,2575,21404
20230601,093700,18843341005,2580,2575,2585,2570,34965
20230601,093600,18753206320,2570,2570,2580,2565,46160
20230601,093500,18634421380,2565,2560,2570,2555,24092
20230601,093400,18572626020,2560,2555,2560,2550,41377
20230601,093300,18466941960,2560,2560,2560,2555,25867
20230601,093200,18400796920,2555,2560,2565,2535,137987
20230601,093100,18049190730,2560,2550,2565,2550,48649
20230601,093000,17924862310,2550,2565,2570,2550,77982
20230601,092900,17725451050,2565,2570,2575,2560,44527
20230601,092800,17611234660,2570,2575,2590,2570,41239
20230601,092700,17504810905,2580,2555,2580,2555,37684
20230601,092600,17407970200,2555,2575,2575,2555,134094
20230601,092500,17064486580,2575,2580,2585,2575,34197
20230601,092400,16976254760,2580,2585,2590,2575,44684
20230601,092300,16860906195,2580,2580,2585,2565,69826
20230601,092200,16681146165,2580,2595,2600,2555,182778
20230601,092100,16210781515,2595,2595,2600,2590,48823
20230601,092000,16084041660,2600,2605,2610,2575,205573
20230601,091900,15550570035,2605,2645,2645,2605,135679
20230601,091800,15195688345,2640,2655,2660,2640,60712
20230601,091700,15034739610,2660,2650,2665,2645,88530
20230601,091600,14799380740,2650,2650,2660,2640,101799
20230601,091500,14529251785,2650,2635,2650,2630,81280
20230601,091400,14314485485,2630,2625,2635,2625,28758
20230601,091300,14238842760,2630,2620,2630,2610,114768
20230601,091200,13938508665,2620,2630,2630,2615,91996
20230601,091100,13697438970,2630,2625,2645,2625,66617
20230601,091000,13521992450,2625,2665,2665,2620,208692
20230601,090900,12971039115,2660,2650,2670,2650,85246
20230601,090800,12744369015,2650,2650,2655,2640,57470
20230601,090700,12592283460,2645,2620,2670,2615,172578
20230601,090600,12136463315,2625,2655,2655,2620,197464
20230601,090500,11615369155,2655,2660,2675,2640,206721
20230601,090400,11066777855,2670,2695,2700,2650,359960
20230601,090300,10108261565,2700,2690,2730,2680,306376
20230601,090200,9278286885,2690,2735,2740,2685,489387
20230601,090100,7953032695,2735,2765,2770,2715,701678
20230601,090000,6036979200,2770,2735,2845,2735,2171638